Fortinet, Inc. (BVMF:F1TN34)
Brazil · Delayed Price · Currency is BRL 78.20
-3.70 (-4.52%)
Last updated: Oct 28, 2026, 4:54 PM GMT-3
BVMF:F1TN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 81.03 | 81.03 | 77.45 | 78.20 | 78.20 | -4.52% | 39,077 |
| Oct 27, 2026 | 81.52 | 82.65 | 81.01 | 81.90 | 81.90 | -0.12% | 25,288 |
| Oct 26, 2026 | 78.99 | 83.54 | 78.99 | 82.00 | 82.00 | 7.89% | 90,619 |
| Oct 23, 2026 | 72.25 | 76.00 | 72.25 | 76.00 | 76.00 | 2.80% | 5,002 |
| Oct 22, 2026 | 73.44 | 73.93 | 72.60 | 73.93 | 73.93 | 3.34% | 6,066 |
| Oct 21, 2026 | 70.56 | 73.57 | 68.82 | 71.54 | 71.54 | 0.79% | 46,305 |
| Oct 20, 2026 | 71.06 | 72.16 | 69.98 | 70.98 | 70.98 | -1.42% | 49,641 |
| Oct 19, 2026 | 72.65 | 72.88 | 71.41 | 72.00 | 72.00 | -3.11% | 26,402 |
| Oct 16, 2026 | 77.80 | 77.80 | 70.78 | 74.31 | 74.31 | -1.75% | 89,631 |
| Oct 15, 2026 | 76.56 | 77.28 | 75.48 | 75.63 | 75.63 | -1.98% | 200,464 |
| Oct 14, 2026 | 79.52 | 79.52 | 77.16 | 77.16 | 77.16 | -4.49% | 65,401 |
| Oct 13, 2026 | 79.93 | 81.48 | 79.52 | 80.79 | 80.79 | 1.60% | 37,034 |
| Oct 9, 2026 | 79.96 | 81.10 | 79.05 | 79.52 | 79.52 | 0.65% | 63,461 |
| Oct 8, 2026 | 79.51 | 79.71 | 78.80 | 79.01 | 79.01 | -3.63% | 30,245 |
| Oct 7, 2026 | 78.78 | 81.99 | 78.77 | 81.99 | 81.99 | 4.43% | 49,651 |
| Oct 6, 2026 | 77.75 | 79.35 | 77.69 | 78.51 | 78.51 | 3.29% | 52,559 |
| Oct 5, 2026 | 75.47 | 76.87 | 74.60 | 76.01 | 76.01 | -2.36% | 45,129 |
| Oct 2, 2026 | 78.79 | 79.82 | 77.85 | 77.85 | 77.85 | 0.84% | 66,282 |
| Oct 1, 2026 | 76.69 | 78.07 | 76.33 | 77.20 | 77.20 | 0.90% | 10,890 |
| Sep 30, 2026 | 76.48 | 77.48 | 76.48 | 76.51 | 76.51 | 0.53% | 46,316 |
| Sep 29, 2026 | 77.05 | 77.05 | 75.98 | 76.11 | 76.11 | -0.22% | 39,317 |
| Sep 28, 2026 | 74.52 | 77.05 | 73.90 | 76.28 | 76.28 | 3.08% | 41,667 |
| Sep 25, 2026 | 75.61 | 75.61 | 74.00 | 74.00 | 74.00 | -4.96% | 50,244 |
| Sep 24, 2026 | 77.63 | 78.41 | 77.05 | 77.86 | 77.86 | 1.78% | 44,043 |
| Sep 23, 2026 | 75.45 | 77.20 | 74.79 | 76.50 | 76.50 | 4.64% | 37,176 |
| Sep 22, 2026 | 75.59 | 75.59 | 73.11 | 73.11 | 73.11 | -1.34% | 35,755 |
| Sep 21, 2026 | 72.53 | 74.69 | 71.98 | 74.10 | 74.10 | 0.41% | 130,134 |
| Sep 18, 2026 | 72.40 | 73.80 | 72.04 | 73.80 | 73.80 | -0.49% | 42,591 |
| Sep 17, 2026 | 74.57 | 75.88 | 74.13 | 74.16 | 74.16 | 0.45% | 62,691 |
| Sep 16, 2026 | 73.78 | 74.06 | 73.00 | 73.83 | 73.83 | -0.67% | 21,028 |
| Sep 15, 2026 | 72.24 | 74.40 | 72.17 | 74.33 | 74.33 | 1.72% | 19,298 |
| Sep 14, 2026 | 69.58 | 73.28 | 69.30 | 73.07 | 73.07 | 10.19% | 35,005 |
| Sep 11, 2026 | 67.05 | 67.20 | 66.22 | 66.31 | 66.31 | -1.88% | 695 |
| Sep 10, 2026 | 68.89 | 68.89 | 67.58 | 67.58 | 67.58 | 1.20% | 50,500 |
| Sep 9, 2026 | 66.05 | 67.48 | 66.05 | 66.78 | 66.78 | 0.35% | 28,281 |
| Sep 8, 2026 | 65.20 | 66.65 | 64.83 | 66.55 | 66.55 | -0.42% | 20,698 |
| Sep 4, 2026 | 66.46 | 67.24 | 66.46 | 66.83 | 66.83 | 0.50% | 22,560 |
| Sep 3, 2026 | 67.02 | 67.02 | 66.30 | 66.50 | 66.50 | 0.97% | 25,213 |
| Sep 2, 2026 | 68.00 | 68.00 | 64.87 | 65.86 | 65.86 | -5.41% | 31,641 |
| Sep 1, 2026 | 71.76 | 71.76 | 69.02 | 69.63 | 69.63 | -5.43% | 22,631 |
| Aug 31, 2026 | 71.13 | 73.70 | 71.13 | 73.63 | 73.63 | 2.52% | 9,705 |
| Aug 28, 2026 | 71.39 | 71.95 | 71.18 | 71.82 | 71.82 | -3.92% | 2,939 |
| Aug 27, 2026 | 70.00 | 74.76 | 70.00 | 74.75 | 74.75 | 10.45% | 3,364 |
| Aug 26, 2026 | 65.38 | 68.00 | 65.38 | 67.68 | 67.68 | 3.09% | 8,159 |
| Aug 25, 2026 | 65.66 | 65.73 | 65.33 | 65.65 | 65.65 | - | 9,578 |
| Aug 24, 2026 | 65.52 | 65.65 | 65.26 | 65.65 | 65.65 | -0.32% | 7,961 |
| Aug 21, 2026 | 65.87 | 65.87 | 63.85 | 65.86 | 65.86 | 0.86% | 19,527 |
| Aug 20, 2026 | 65.00 | 66.08 | 65.00 | 65.30 | 65.30 | -0.65% | 6,412 |
| Aug 19, 2026 | 68.53 | 68.53 | 65.31 | 65.73 | 65.73 | -4.66% | 13,817 |
| Aug 18, 2026 | 68.25 | 68.94 | 67.69 | 68.94 | 68.94 | 1.68% | 6,281 |